Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Ishares MSCI ETF (NY: EWG )

30.59 +0.20 (+0.64%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.578 6.614 6.491 6.585 319,279 +0.12(+1.79%)
Feb 27, 2003 6.376 6.520 6.376 6.470 38,872 +0.10(+1.59%)
Feb 26, 2003 6.361 6.470 6.361 6.369 66,954 -0.17(-2.65%)
Feb 25, 2003 6.484 6.542 6.369 6.542 105,135 -0.07(-1.09%)
Feb 24, 2003 6.708 6.723 6.593 6.614 37,489 -0.15(-2.24%)
Feb 21, 2003 6.679 6.853 6.679 6.766 12,450 +0.01(+0.11%)
Feb 20, 2003 6.795 6.817 6.687 6.759 43,852 -0.01(-0.11%)
Feb 19, 2003 6.810 6.867 6.759 6.766 64,326 -0.12(-1.78%)
Feb 18, 2003 6.737 7.063 6.737 6.889 197,820 +0.02(+0.32%)
Feb 14, 2003 6.672 6.947 6.672 6.867 1,918,304 +0.22(+3.37%)
Feb 13, 2003 6.607 6.672 6.513 6.643 44,405 +0.05(+0.77%)
Feb 12, 2003 6.665 6.744 6.593 6.593 18,537 -0.19(-2.77%)
Feb 11, 2003 6.723 6.831 6.694 6.781 42,745 +0.13(+1.96%)
Feb 10, 2003 6.665 6.737 6.614 6.650 111,222 -0.07(-1.08%)
Feb 07, 2003 6.867 6.867 6.672 6.723 33,615 -0.10(-1.48%)
Feb 06, 2003 6.969 6.969 6.781 6.824 116,617 -0.07(-1.05%)
Feb 05, 2003 6.983 6.983 6.896 6.896 11,205 +0.03(+0.42%)
Feb 04, 2003 6.867 6.990 6.831 6.867 68,891 -0.25(-3.55%)
Feb 03, 2003 7.149 7.156 6.969 7.120 51,184 +0.02(+0.31%)
Jan 31, 2003 7.026 7.142 6.947 7.099 50,077 +0.14(+1.97%)
Jan 30, 2003 6.961 7.055 6.867 6.961 51,737 -0.15(-2.13%)
Jan 29, 2003 6.918 7.142 6.824 7.113 88,119 +0.09(+1.23%)
Jan 28, 2003 6.867 7.026 6.867 7.026 96,973 +0.16(+2.32%)
Jan 27, 2003 6.903 7.099 6.838 6.867 91,578 -0.22(-3.16%)
Jan 24, 2003 7.214 7.214 7.048 7.091 39,425 -0.26(-3.54%)
Jan 23, 2003 7.301 7.417 7.106 7.352 111,498 +0.17(+2.31%)
Jan 22, 2003 7.207 7.229 7.070 7.185 43,714 -0.12(-1.58%)
Jan 21, 2003 7.366 7.410 7.301 7.301 41,915 -0.16(-2.13%)
Jan 17, 2003 7.525 7.547 7.460 7.460 19,367 -0.25(-3.19%)
Jan 16, 2003 7.699 7.720 7.626 7.706 30,572 -0.01(-0.09%)
Jan 15, 2003 7.807 7.836 7.590 7.713 60,591 -0.09(-1.20%)
Jan 14, 2003 7.778 7.814 7.699 7.807 39,010 +0.09(+1.12%)
Jan 13, 2003 7.756 7.829 7.670 7.720 36,520 +0.06(+0.75%)
Jan 10, 2003 7.547 7.699 7.489 7.663 66,262 +0.02(+0.28%)
Jan 09, 2003 7.511 7.648 7.489 7.641 78,021 +0.16(+2.13%)
Jan 08, 2003 7.561 7.576 7.417 7.482 53,535 -0.24(-3.09%)
Jan 07, 2003 7.663 7.800 7.597 7.720 34,583 -0.19(-2.38%)
Jan 06, 2003 7.648 7.923 7.648 7.908 174,856 +0.23(+3.01%)
Jan 03, 2003 7.684 7.720 7.569 7.677 20,197 +0.16(+2.12%)
Jan 02, 2003 7.337 7.576 7.337 7.518 194,500 +0.40(+5.69%)
Dec 31, 2002 7.229 7.229 7.113 7.113 164,481 -0.08(-1.11%)
Dec 30, 2002 7.185 7.229 7.128 7.193 63,772 +0.11(+1.53%)
Dec 27, 2002 7.236 7.359 7.048 7.084 48,417 -0.25(-3.45%)
Dec 26, 2002 7.301 7.381 7.301 7.337 18,675 +0.00(+0.00%)
Dec 24, 2002 7.352 7.359 7.265 7.337 13,971 +0.09(+1.30%)
Dec 23, 2002 7.258 7.316 7.200 7.243 40,255 -0.27(-3.65%)
Dec 20, 2002 7.301 7.547 7.265 7.518 40,532 +0.15(+2.06%)
Dec 19, 2002 7.431 7.496 7.301 7.366 85,906 -0.15(-2.02%)
Dec 18, 2002 7.619 7.670 7.511 7.518 57,132 -0.22(-2.80%)
Dec 17, 2002 7.778 7.937 7.735 7.735 73,041 -0.07(-0.83%)
Dec 16, 2002 7.655 7.807 7.576 7.800 23,932 +0.25(+3.25%)
Dec 13, 2002 7.561 7.663 7.489 7.554 80,788 -0.14(-1.88%)
Dec 12, 2002 7.663 7.749 7.597 7.699 25,315 -0.06(-0.75%)
Dec 11, 2002 7.590 7.843 7.590 7.756 19,920 -0.01(-0.09%)
Dec 10, 2002 7.554 7.764 7.482 7.764 72,764 +0.30(+4.07%)
Dec 09, 2002 7.663 7.699 7.460 7.460 33,338 -0.22(-2.82%)
Dec 06, 2002 7.554 7.800 7.547 7.677 20,473 -0.04(-0.56%)
Dec 05, 2002 7.981 7.981 7.619 7.720 27,528 -0.21(-2.64%)
Dec 04, 2002 7.850 8.024 7.800 7.930 47,172 +0.01(+0.09%)
Dec 03, 2002 8.024 8.053 7.793 7.923 103,613 -0.17(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.